697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,203400,558339820,4200,4200,4200,4200,896
|
|
20231204,203300,558339820,4200,4200,4200,4200,0
|
|
20231204,203200,558339820,4200,4200,4200,4200,0
|
|
20231204,203100,558339820,4200,4200,4200,4200,0
|
|
20231204,203000,558339820,4200,4200,4200,4200,0
|
|
20231204,202900,558339820,4200,4200,4200,4200,0
|
|
20231204,202800,558339820,4200,4200,4200,4200,0
|
|
20231204,202700,558339820,4200,4200,4200,4200,0
|
|
20231204,202600,558339820,4200,4200,4200,4200,0
|
|
20231204,202500,558339820,4200,4200,4200,4200,0
|
|
20231204,202400,558339820,4200,4200,4200,4200,0
|
|
20231204,202300,558339820,4200,4200,4200,4200,0
|
|
20231204,202200,558339820,4200,4200,4200,4200,0
|
|
20231204,202100,558339820,4200,4200,4200,4200,0
|
|
20231204,202000,558339820,4200,4200,4200,4200,0
|
|
20231204,201900,558339820,4200,4200,4200,4200,0
|
|
20231204,201800,558339820,4200,4200,4200,4200,0
|
|
20231204,201700,558339820,4200,4200,4200,4200,0
|
|
20231204,201600,558339820,4200,4200,4200,4200,0
|
|
20231204,201500,558339820,4200,4200,4200,4200,0
|
|
20231204,201400,558339820,4200,4200,4200,4200,0
|
|
20231204,201300,558339820,4200,4200,4200,4200,0
|
|
20231204,201200,558339820,4200,4200,4200,4200,0
|
|
20231204,201100,558339820,4200,4200,4200,4200,0
|
|
20231204,201000,558339820,4200,4200,4200,4200,0
|
|
20231204,200900,558339820,4200,4200,4200,4200,0
|
|
20231204,200800,558339820,4200,4200,4200,4200,0
|
|
20231204,200700,558339820,4200,4200,4200,4200,0
|
|
20231204,200600,558339820,4200,4200,4200,4200,0
|
|
20231204,200500,558339820,4200,4200,4200,4200,0
|
|
20231204,200400,558339820,4200,4200,4200,4200,896
|
|
20231204,200300,558339820,4200,4200,4200,4200,0
|
|
20231204,200200,558339820,4200,4200,4200,4200,0
|
|
20231204,200100,558339820,4200,4200,4200,4200,0
|
|
20231204,200000,558339820,4200,4200,4200,4200,0
|
|
20231204,195900,558339820,4200,4200,4200,4200,0
|
|
20231204,195800,558339820,4200,4200,4200,4200,0
|
|
20231204,195700,558339820,4200,4200,4200,4200,0
|
|
20231204,195600,558339820,4200,4200,4200,4200,0
|
|
20231204,195500,558339820,4200,4200,4200,4200,0
|
|
20231204,195400,558339820,4200,4200,4200,4200,0
|
|
20231204,195300,558339820,4200,4200,4200,4200,0
|
|
20231204,195200,558339820,4200,4200,4200,4200,0
|
|
20231204,195100,558339820,4200,4200,4200,4200,0
|
|
20231204,195000,558339820,4200,4200,4200,4200,0
|
|
20231204,194900,558339820,4200,4200,4200,4200,0
|
|
20231204,194800,558339820,4200,4200,4200,4200,0
|
|
20231204,194700,558339820,4200,4200,4200,4200,0
|
|
20231204,194600,558339820,4200,4200,4200,4200,0
|
|
20231204,194500,558339820,4200,4200,4200,4200,0
|
|
20231204,194400,558339820,4200,4200,4200,4200,0
|
|
20231204,194300,558339820,4200,4200,4200,4200,0
|
|
20231204,194200,558339820,4200,4200,4200,4200,0
|
|
20231204,194100,558339820,4200,4200,4200,4200,0
|
|
20231204,194000,558339820,4200,4200,4200,4200,0
|
|
20231204,193900,558339820,4200,4200,4200,4200,0
|
|
20231204,193800,558339820,4200,4200,4200,4200,0
|
|
20231204,193700,558339820,4200,4200,4200,4200,0
|
|
20231204,193600,558339820,4200,4200,4200,4200,0
|
|
20231204,193500,558339820,4200,4200,4200,4200,0
|
|
20231204,193400,558339820,4200,4200,4200,4200,896
|
|
20231204,193300,558339820,4200,4200,4200,4200,0
|
|
20231204,193200,558339820,4200,4200,4200,4200,0
|
|
20231204,193100,558339820,4200,4200,4200,4200,0
|
|
20231204,193000,558339820,4200,4200,4200,4200,0
|
|
20231204,192900,558339820,4200,4200,4200,4200,0
|
|
20231204,192800,558339820,4200,4200,4200,4200,0
|
|
20231204,192700,558339820,4200,4200,4200,4200,0
|
|
20231204,192600,558339820,4200,4200,4200,4200,0
|
|
20231204,192500,558339820,4200,4200,4200,4200,0
|
|
20231204,192400,558339820,4200,4200,4200,4200,0
|
|
20231204,192300,558339820,4200,4200,4200,4200,0
|
|
20231204,192200,558339820,4200,4200,4200,4200,0
|
|
20231204,192100,558339820,4200,4200,4200,4200,0
|
|
20231204,192000,558339820,4200,4200,4200,4200,0
|
|
20231204,191900,558339820,4200,4200,4200,4200,0
|
|
20231204,191800,558339820,4200,4200,4200,4200,0
|
|
20231204,191700,558339820,4200,4200,4200,4200,0
|
|
20231204,191600,558339820,4200,4200,4200,4200,0
|
|
20231204,191500,558339820,4200,4200,4200,4200,0
|
|
20231204,191400,558339820,4200,4200,4200,4200,0
|
|
20231204,191300,558339820,4200,4200,4200,4200,0
|
|
20231204,191200,558339820,4200,4200,4200,4200,0
|
|
20231204,191100,558339820,4200,4200,4200,4200,0
|
|
20231204,191000,558339820,4200,4200,4200,4200,0
|
|
20231204,190900,558339820,4200,4200,4200,4200,0
|
|
20231204,190800,558339820,4200,4200,4200,4200,0
|
|
20231204,190700,558339820,4200,4200,4200,4200,0
|
|
20231204,190600,558339820,4200,4200,4200,4200,0
|
|
20231204,190500,558339820,4200,4200,4200,4200,0
|
|
20231204,190400,558339820,4200,4200,4200,4200,896
|
|
20231204,190300,558339820,4200,4200,4200,4200,0
|
|
20231204,190200,558339820,4200,4200,4200,4200,0
|
|
20231204,190100,558339820,4200,4200,4200,4200,0
|
|
20231204,190000,558339820,4200,4200,4200,4200,0
|
|
20231204,185900,558339820,4200,4200,4200,4200,0
|
|
20231204,185800,558339820,4200,4200,4200,4200,0
|
|
20231204,185700,558339820,4200,4200,4200,4200,0
|
|
20231204,185600,558339820,4200,4200,4200,4200,0
|
|
20231204,185500,558339820,4200,4200,4200,4200,0
|
|
20231204,185400,558339820,4200,4200,4200,4200,0
|
|
20231204,185300,558339820,4200,4200,4200,4200,0
|
|
20231204,185200,558339820,4200,4200,4200,4200,0
|
|
20231204,185100,558339820,4200,4200,4200,4200,0
|
|
20231204,185000,558339820,4200,4200,4200,4200,0
|
|
20231204,184900,558339820,4200,4200,4200,4200,0
|
|
20231204,184800,558339820,4200,4200,4200,4200,0
|
|
20231204,184700,558339820,4200,4200,4200,4200,0
|
|
20231204,184600,558339820,4200,4200,4200,4200,0
|
|
20231204,184500,558339820,4200,4200,4200,4200,0
|
|
20231204,184400,558339820,4200,4200,4200,4200,0
|
|
20231204,184300,558339820,4200,4200,4200,4200,0
|
|
20231204,184200,558339820,4200,4200,4200,4200,0
|
|
20231204,184100,558339820,4200,4200,4200,4200,0
|
|
20231204,184000,558339820,4200,4200,4200,4200,0
|
|
20231204,183900,558339820,4200,4200,4200,4200,0
|
|
20231204,183800,558339820,4200,4200,4200,4200,0
|
|
20231204,183700,558339820,4200,4200,4200,4200,0
|
|
20231204,183600,558339820,4200,4200,4200,4200,0
|
|
20231204,183500,558339820,4200,4200,4200,4200,0
|
|
20231204,183400,558339820,4200,4200,4200,4200,896
|
|
20231204,183300,558339820,4200,4200,4200,4200,0
|
|
20231204,183200,558339820,4200,4200,4200,4200,0
|
|
20231204,183100,558339820,4200,4200,4200,4200,0
|
|
20231204,183000,558339820,4200,4200,4200,4200,0
|
|
20231204,182900,558339820,4200,4200,4200,4200,0
|
|
20231204,182800,558339820,4200,4200,4200,4200,0
|
|
20231204,182700,558339820,4200,4200,4200,4200,0
|
|
20231204,182600,558339820,4200,4200,4200,4200,0
|
|
20231204,182500,558339820,4200,4200,4200,4200,0
|
|
20231204,182400,558339820,4200,4200,4200,4200,0
|
|
20231204,182300,558339820,4200,4200,4200,4200,0
|
|
20231204,182200,558339820,4200,4200,4200,4200,0
|
|
20231204,182100,558339820,4200,4200,4200,4200,0
|
|
20231204,182000,558339820,4200,4200,4200,4200,0
|
|
20231204,181900,558339820,4200,4200,4200,4200,0
|
|
20231204,181800,558339820,4200,4200,4200,4200,0
|
|
20231204,181700,558339820,4200,4200,4200,4200,0
|
|
20231204,181600,558339820,4200,4200,4200,4200,0
|
|
20231204,181500,558339820,4200,4200,4200,4200,0
|
|
20231204,181400,558339820,4200,4200,4200,4200,0
|
|
20231204,181300,558339820,4200,4200,4200,4200,0
|
|
20231204,181200,558339820,4200,4200,4200,4200,0
|
|
20231204,181100,558339820,4200,4200,4200,4200,0
|
|
20231204,181000,558339820,4200,4200,4200,4200,0
|
|
20231204,180900,558339820,4200,4200,4200,4200,0
|
|
20231204,180800,558339820,4200,4200,4200,4200,0
|
|
20231204,180700,558339820,4200,4200,4200,4200,0
|
|
20231204,180600,558339820,4200,4200,4200,4200,0
|
|
20231204,180500,558339820,4200,4200,4200,4200,0
|
|
20231204,180400,558339820,4200,4200,4200,4200,896
|
|
20231204,180300,558339820,4200,4200,4200,4200,0
|
|
20231204,180200,558339820,4200,4200,4200,4200,0
|
|
20231204,180100,558339820,4200,4200,4200,4200,0
|
|
20231204,180000,558339820,4200,4200,4200,4200,0
|
|
20231204,175900,558339820,4200,4200,4200,4200,0
|
|
20231204,175800,558339820,4200,4200,4200,4200,0
|
|
20231204,175700,558339820,4200,4200,4200,4200,0
|
|
20231204,175600,558339820,4200,4200,4200,4200,0
|
|
20231204,175500,558339820,4200,4200,4200,4200,0
|
|
20231204,175400,558339820,4200,4200,4200,4200,0
|
|
20231204,175300,558339820,4200,4200,4200,4200,0
|
|
20231204,175200,558339820,4200,4200,4200,4200,0
|
|
20231204,175100,558339820,4200,4200,4200,4200,0
|
|
20231204,175000,558339820,4200,4200,4200,4200,0
|
|
20231204,174900,558339820,4200,4200,4200,4200,0
|
|
20231204,174800,558339820,4200,4200,4200,4200,0
|
|
20231204,174700,558339820,4200,4200,4200,4200,0
|
|
20231204,174600,558339820,4200,4200,4200,4200,0
|
|
20231204,174500,558339820,4200,4200,4200,4200,0
|
|
20231204,174400,558339820,4200,4200,4200,4200,0
|
|
20231204,174300,558339820,4200,4200,4200,4200,0
|
|
20231204,174200,558339820,4200,4200,4200,4200,0
|
|
20231204,174100,558339820,4200,4200,4200,4200,0
|
|
20231204,174000,558339820,4200,4200,4200,4200,0
|
|
20231204,173900,558339820,4200,4200,4200,4200,0
|
|
20231204,173800,558339820,4200,4200,4200,4200,0
|
|
20231204,173700,558339820,4200,4200,4200,4200,0
|
|
20231204,173600,558339820,4200,4200,4200,4200,0
|
|
20231204,173500,558339820,4200,4200,4200,4200,0
|
|
20231204,173400,558339820,4200,4200,4200,4200,896
|
|
20231204,173300,558339820,4200,4200,4200,4200,0
|
|
20231204,173200,558339820,4200,4200,4200,4200,0
|
|
20231204,173100,558339820,4200,4200,4200,4200,0
|
|
20231204,173000,558339820,4200,4200,4200,4200,0
|
|
20231204,172900,558339820,4200,4200,4200,4200,0
|
|
20231204,172800,558339820,4200,4200,4200,4200,0
|
|
20231204,172700,558339820,4200,4200,4200,4200,0
|
|
20231204,172600,558339820,4200,4200,4200,4200,0
|
|
20231204,172500,558339820,4200,4200,4200,4200,0
|
|
20231204,172400,558339820,4200,4200,4200,4200,0
|
|
20231204,172300,558339820,4200,4200,4200,4200,0
|
|
20231204,172200,558339820,4200,4200,4200,4200,0
|
|
20231204,172100,558339820,4200,4200,4200,4200,0
|
|
20231204,172000,558339820,4200,4200,4200,4200,0
|
|
20231204,171900,558339820,4200,4200,4200,4200,0
|
|
20231204,171800,558339820,4200,4200,4200,4200,0
|
|
20231204,171700,558339820,4200,4200,4200,4200,0
|
|
20231204,171600,558339820,4200,4200,4200,4200,0
|
|
20231204,171500,558339820,4200,4200,4200,4200,0
|
|
20231204,171400,558339820,4200,4200,4200,4200,0
|
|
20231204,171300,558339820,4200,4200,4200,4200,0
|
|
20231204,171200,558339820,4200,4200,4200,4200,0
|
|
20231204,171100,558339820,4200,4200,4200,4200,0
|
|
20231204,171000,558339820,4200,4200,4200,4200,0
|
|
20231204,170900,558339820,4200,4200,4200,4200,0
|
|
20231204,170800,558339820,4200,4200,4200,4200,0
|
|
20231204,170700,558339820,4200,4200,4200,4200,0
|
|
20231204,170600,558339820,4200,4200,4200,4200,0
|
|
20231204,170500,558339820,4200,4200,4200,4200,0
|
|
20231204,170400,558339820,4200,4200,4200,4200,896
|
|
20231204,170300,558339820,4200,4200,4200,4200,0
|
|
20231204,170200,558339820,4200,4200,4200,4200,0
|
|
20231204,170100,558339820,4200,4200,4200,4200,0
|
|
20231204,170000,558339820,4200,4200,4200,4200,0
|
|
20231204,165900,558339820,4200,4200,4200,4200,0
|
|
20231204,165800,558339820,4200,4200,4200,4200,0
|
|
20231204,165700,558339820,4200,4200,4200,4200,0
|
|
20231204,165600,558339820,4200,4200,4200,4200,0
|
|
20231204,165500,558339820,4200,4200,4200,4200,0
|
|
20231204,165400,558339820,4200,4200,4200,4200,0
|
|
20231204,165300,558339820,4200,4200,4200,4200,0
|
|
20231204,165200,558339820,4200,4200,4200,4200,0
|
|
20231204,165100,558339820,4200,4200,4200,4200,0
|
|
20231204,165000,558339820,4200,4200,4200,4200,0
|
|
20231204,164900,558339820,4200,4200,4200,4200,0
|
|
20231204,164800,558339820,4200,4200,4200,4200,0
|
|
20231204,164700,558339820,4200,4200,4200,4200,0
|
|
20231204,164600,558339820,4200,4200,4200,4200,0
|
|
20231204,164500,558339820,4200,4200,4200,4200,0
|
|
20231204,164400,558339820,4200,4200,4200,4200,0
|
|
20231204,164300,558339820,4200,4200,4200,4200,0
|
|
20231204,164200,558339820,4200,4200,4200,4200,0
|
|
20231204,164100,558339820,4200,4200,4200,4200,0
|
|
20231204,164000,558339820,4200,4200,4200,4200,0
|
|
20231204,163900,558339820,4200,4200,4200,4200,0
|
|
20231204,163800,558339820,4200,4200,4200,4200,0
|
|
20231204,163700,558339820,4200,4200,4200,4200,0
|
|
20231204,163600,558339820,4200,4200,4200,4200,0
|
|
20231204,163500,558339820,4200,4200,4200,4200,0
|
|
20231204,163400,558339820,4200,4200,4200,4200,896
|
|
20231204,163300,558339820,4200,4200,4200,4200,0
|
|
20231204,163200,558339820,4200,4200,4200,4200,0
|
|
20231204,163100,558339820,4200,4200,4200,4200,0
|
|
20231204,163000,558339820,4200,4200,4200,4200,0
|
|
20231204,162900,558339820,4200,4200,4200,4200,0
|
|
20231204,162800,558339820,4200,4200,4200,4200,0
|
|
20231204,162700,558339820,4200,4200,4200,4200,0
|
|
20231204,162600,558339820,4200,4200,4200,4200,0
|
|
20231204,162500,558339820,4200,4200,4200,4200,0
|
|
20231204,162400,558339820,4200,4200,4200,4200,0
|
|
20231204,162300,558339820,4200,4200,4200,4200,0
|
|
20231204,162200,558339820,4200,4200,4200,4200,0
|
|
20231204,162100,558339820,4200,4200,4200,4200,0
|
|
20231204,162000,558339820,4200,4200,4200,4200,0
|
|
20231204,161900,558339820,4200,4200,4200,4200,0
|
|
20231204,161800,558339820,4200,4200,4200,4200,0
|
|
20231204,161700,558339820,4200,4200,4200,4200,0
|
|
20231204,161600,558339820,4200,4200,4200,4200,0
|
|
20231204,161500,558339820,4200,4200,4200,4200,0
|
|
20231204,161400,558339820,4200,4200,4200,4200,0
|
|
20231204,161300,558339820,4200,4200,4200,4200,0
|
|
20231204,161200,558339820,4200,4200,4200,4200,0
|
|
20231204,161100,558339820,4200,4200,4200,4200,0
|
|
20231204,161000,558339820,4200,4200,4200,4200,0
|
|
20231204,160900,558339820,4200,4200,4200,4200,0
|
|
20231204,160800,558339820,4200,4200,4200,4200,0
|
|
20231204,160700,558339820,4200,4200,4200,4200,0
|
|
20231204,160600,558339820,4200,4200,4200,4200,0
|
|
20231204,160500,558339820,4200,4200,4200,4200,0
|
|
20231204,160400,558339820,4200,4200,4200,4200,896
|
|
20231204,160300,558339820,4200,4200,4200,4200,0
|
|
20231204,160200,558339820,4200,4200,4200,4200,0
|
|
20231204,160100,558339820,4200,4200,4200,4200,0
|
|
20231204,160000,558339820,4200,4200,4200,4200,0
|
|
20231204,155900,558339820,4200,4200,4200,4200,0
|
|
20231204,155800,558339820,4200,4200,4200,4200,0
|
|
20231204,155700,558339820,4200,4200,4200,4200,0
|
|
20231204,155600,558339820,4200,4200,4200,4200,0
|
|
20231204,155500,558339820,4200,4200,4200,4200,0
|
|
20231204,155400,558339820,4200,4200,4200,4200,0
|
|
20231204,155300,558339820,4200,4200,4200,4200,0
|
|
20231204,155200,558339820,4200,4200,4200,4200,0
|
|
20231204,155100,558339820,4200,4200,4200,4200,0
|
|
20231204,155000,558339820,4200,4200,4200,4200,0
|
|
20231204,154900,558339820,4200,4200,4200,4200,0
|
|
20231204,154800,558339820,4200,4200,4200,4200,0
|
|
20231204,154700,558339820,4200,4200,4200,4200,0
|
|
20231204,154600,558339820,4200,4200,4200,4200,0
|
|
20231204,154500,558339820,4200,4200,4200,4200,0
|
|
20231204,154400,558339820,4200,4200,4200,4200,0
|
|
20231204,154300,558339820,4200,4200,4200,4200,0
|
|
20231204,154200,558339820,4200,4200,4200,4200,0
|
|
20231204,154100,558339820,4200,4200,4200,4200,0
|
|
20231204,154000,558339820,4200,4200,4200,4200,0
|
|
20231204,153900,558339820,4200,4200,4200,4200,0
|
|
20231204,153800,558339820,4200,4200,4200,4200,0
|
|
20231204,153700,558339820,4200,4200,4200,4200,0
|
|
20231204,153600,558339820,4200,4200,4200,4200,0
|
|
20231204,153500,558339820,4200,4200,4200,4200,0
|
|
20231204,153400,558339820,4200,4200,4200,4200,896
|
|
20231204,153300,558339820,4200,4200,4200,4200,0
|
|
20231204,153200,558339820,4200,4200,4200,4200,0
|
|
20231204,153100,558339820,4200,4200,4200,4200,0
|
|
20231204,153000,558339820,4200,4200,4200,4200,896
|
|
20231204,152900,554576620,4190,4190,4190,4190,0
|
|
20231204,152800,554576620,4190,4190,4190,4190,0
|
|
20231204,152700,554576620,4190,4190,4190,4190,0
|
|
20231204,152600,554576620,4190,4190,4190,4190,0
|
|
20231204,152500,554576620,4190,4190,4190,4190,0
|
|
20231204,152400,554576620,4190,4190,4190,4190,0
|
|
20231204,152300,554576620,4190,4190,4190,4190,0
|
|
20231204,152200,554576620,4190,4190,4190,4190,0
|
|
20231204,152100,554576620,4190,4190,4190,4190,0
|
|
20231204,152000,554576620,4190,4190,4190,4190,0
|
|
20231204,151900,554576620,4190,4175,4190,4145,289
|
|
20231204,151800,553370140,4145,4160,4175,4145,192
|
|
20231204,151700,552571125,4170,4160,4175,4160,89
|
|
20231204,151600,552199825,4160,4170,4170,4160,12
|
|
20231204,151500,552149845,4160,4170,4170,4160,44
|
|
20231204,151400,551966515,4155,4155,4160,4155,160
|
|
20231204,151300,551301485,4155,4165,4165,4155,210
|
|
20231204,151200,550427395,4155,4160,4160,4155,151
|
|
20231204,151100,549799915,4155,4155,4155,4155,1
|
|
20231204,151000,549795760,4150,4150,4150,4150,15
|
|
20231204,150900,549733510,4150,4170,4170,4150,56
|
|
20231204,150800,549500750,4170,4160,4170,4155,108
|
|
20231204,150700,549051835,4155,4155,4155,4155,1
|
|
20231204,150600,549047680,4155,4145,4155,4145,7
|
|
20231204,150500,549018655,4145,4150,4150,4145,78
|
|
20231204,150400,548695045,4145,4145,4145,4145,0
|
|
20231204,150300,548695045,4145,4145,4145,4145,0
|
|
20231204,150200,548695045,4145,4145,4145,4145,2
|
|
20231204,150100,548686755,4150,4150,4150,4150,4
|
|
20231204,150000,548670155,4150,4150,4150,4150,68
|
|
20231204,145900,548387955,4155,4150,4155,4150,172
|
|
20231204,145800,547673335,4150,4150,4170,4150,122
|
|
20231204,145700,547167015,4155,4155,4170,4155,1340
|
|
20231204,145600,541585080,4155,4155,4170,4150,279
|
|
20231204,145500,540424975,4155,4150,4155,4150,7
|
|
20231204,145400,540395900,4150,4150,4150,4145,31
|
|
20231204,145300,540267365,4150,4160,4160,4150,275
|
|
20231204,145200,539124115,4150,4160,4160,4150,222
|
|
20231204,145100,538201925,4190,4165,4190,4155,46
|
|
20231204,145000,538010530,4165,4155,4165,4155,70
|
|
20231204,144900,537719230,4155,4155,4155,4155,249
|
|
20231204,144800,536684635,4155,4165,4165,4145,319
|
|
20231204,144700,535358040,4150,4150,4150,4150,90
|
|
20231204,144600,534984540,4155,4155,4155,4155,227
|
|
20231204,144500,534041355,4185,4145,4185,4145,545
|
|
20231204,144400,531777930,4185,4155,4185,4145,523
|
|
20231204,144300,529606215,4150,4150,4150,4150,236
|
|
20231204,144200,528626815,4150,4160,4160,4150,772
|
|
20231204,144100,525419200,4160,4190,4195,4160,396
|
|
20231204,144000,523767440,4160,4155,4185,4155,521
|
|
20231204,143900,521600915,4180,4140,4180,4140,281
|
|
20231204,143800,520435760,4145,4135,4170,4135,693
|
|
20231204,143700,517566335,4135,4140,4140,4135,275
|
|
20231204,143600,516427860,4170,4135,4170,4135,802
|
|
20231204,143500,513100695,4165,4160,4165,4140,503
|
|
20231204,143400,511015085,4155,4135,4155,4135,528
|
|
20231204,143300,508829890,4135,4135,4135,4135,256
|
|
20231204,143200,507771330,4135,4155,4155,4135,328
|
|
20231204,143100,506413350,4130,4140,4140,4130,663
|
|
20231204,143000,503671950,4140,4145,4160,4140,442
|
|
20231204,142900,501839935,4155,4135,4155,4135,645
|
|
20231204,142800,499168885,4135,4140,4140,4130,489
|
|
20231204,142700,497146465,4135,4135,4150,4135,583
|
|
20231204,142600,494734500,4135,4130,4135,4130,355
|
|
20231204,142500,493267925,4130,4130,4150,4130,664
|
|
20231204,142400,490523595,4130,4135,4140,4130,402
|
|
20231204,142300,488861005,4135,4135,4155,4135,694
|
|
20231204,142200,485988660,4150,4125,4150,4125,372
|
|
20231204,142100,484451915,4130,4130,4150,4125,750
|
|
20231204,142000,481353630,4130,4135,4135,4130,324
|
|
20231204,141900,480014305,4135,4130,4135,4130,581
|
|
20231204,141800,477613435,4130,4130,4130,4130,254
|
|
20231204,141700,476564415,4130,4130,4160,4130,929
|
|
20231204,141600,472722975,4130,4155,4155,4130,281
|
|
20231204,141500,471561195,4135,4135,4135,4135,582
|
|
20231204,141400,469154625,4150,4130,4150,4130,661
|
|
20231204,141300,466420745,4130,4130,4130,4130,494
|
|
20231204,141200,464380525,4130,4135,4135,4130,327
|
|
20231204,141100,463028790,4130,4130,4130,4125,746
|
|
20231204,141000,459948225,4135,4135,4135,4135,251
|
|
20231204,140900,458910340,4130,4130,4130,4130,580
|
|
20231204,140800,456514940,4130,4130,4130,4130,250
|
|
20231204,140700,455482440,4130,4130,4130,4125,748
|
|
20231204,140600,452394515,4130,4135,4135,4130,356
|
|
20231204,140500,450922465,4140,4140,4140,4140,492
|
|
20231204,140400,448885585,4140,4145,4155,4135,583
|
|
20231204,140300,446472620,4135,4135,4135,4135,581
|
|
20231204,140200,444070185,4135,4135,4135,4135,273
|
|
20231204,140100,442941330,4135,4135,4135,4135,579
|
|
20231204,140000,440547165,4135,4135,4145,4135,485
|
|
20231204,135900,438541590,4135,4140,4140,4135,749
|
|
20231204,135800,435443220,4135,4140,4140,4135,85
|
|
20231204,135700,435091730,4135,4125,4135,4125,662
|
|
20231204,135600,432358520,4125,4125,4125,4125,336
|
|
20231204,135500,430972520,4130,4130,4130,4130,582
|
|
20231204,135400,428568860,4130,4135,4135,4130,339
|
|
20231204,135300,427168380,4135,4130,4135,4130,753
|
|
20231204,135200,424057270,4130,4135,4135,4130,233
|
|
20231204,135100,423094970,4130,4135,4155,4130,519
|
|
20231204,135000,420949825,4140,4140,4140,4130,704
|
|
20231204,134900,418039495,4140,4135,4140,4135,354
|
|
20231204,134800,416575500,4135,4140,4140,4135,278
|
|
20231204,134700,415425925,4130,4135,4135,4130,535
|
|
20231204,134600,413215600,4140,4145,4150,4140,674
|
|
20231204,134500,410423840,4145,4150,4150,4145,313
|
|
20231204,134400,409124905,4150,4140,4200,4135,1082
|
|
20231204,134300,404618555,4140,4135,4140,4135,420
|
|
20231204,134200,402880575,4135,4135,4140,4135,785
|
|
20231204,134100,399634595,4140,4145,4145,4140,323
|
|
20231204,134000,398296960,4145,4145,4145,4145,498
|
|
20231204,133900,396232750,4145,4150,4150,4145,512
|
|
20231204,133800,394108765,4150,4150,4150,4150,582
|
|
20231204,133700,391693465,4155,4160,4170,4155,502
|
|
20231204,133600,389603855,4150,4150,4150,4150,745
|
|
20231204,133500,386512105,4150,4150,4150,4150,256
|
|
20231204,133400,385449705,4150,4150,4150,4150,591
|
|
20231204,133300,382997055,4150,4150,4150,4150,322
|
|
20231204,133200,381660755,4150,4150,4150,4150,663
|
|
20231204,133100,378909305,4150,4150,4150,4150,338
|
|
20231204,133000,377506605,4150,4150,4150,4145,586
|
|
20231204,132900,375075120,4150,4150,4150,4150,404
|
|
20231204,132800,373398520,4150,4155,4155,4150,582
|
|
20231204,132700,370982055,4150,4150,4150,4150,335
|
|
20231204,132600,369591805,4150,4150,4150,4150,514
|
|
20231204,132500,367458705,4150,4150,4150,4145,482
|
|
20231204,132400,365458820,4150,4155,4155,4150,669
|
|
20231204,132300,362682120,4155,4150,4155,4150,274
|
|
20231204,132200,361544955,4150,4150,4150,4145,738
|
|
20231204,132100,358483490,4150,4150,4150,4150,245
|
|
20231204,132000,357466740,4150,4155,4155,4150,581
|
|
20231204,131900,355053095,4155,4155,4155,4155,506
|
|
20231204,131800,352950665,4155,4150,4160,4150,947
|
|
20231204,131700,349015890,4150,4150,4150,4150,456
|
|
20231204,131600,347123490,4150,4155,4155,4150,582
|
|
20231204,131500,344706945,4155,4160,4160,4155,188
|
|
20231204,131400,343925715,4160,4150,4160,4150,718
|
|
20231204,131300,340943145,4155,4155,4155,4155,195
|
|
20231204,131200,340132920,4155,4160,4160,4155,745
|
|
20231204,131100,337035420,4165,4165,4165,4160,723
|
|
20231204,131000,334027040,4170,4170,4170,4170,318
|
|
20231204,130900,332700980,4170,4170,4170,4170,332
|
|
20231204,130800,331316540,4175,4175,4175,4175,641
|
|
20231204,130700,328640365,4175,4175,4175,4175,259
|
|
20231204,130600,327559040,4175,4175,4175,4175,322
|
|
20231204,130500,326214690,4175,4180,4180,4175,750
|
|
20231204,130400,323083025,4180,4180,4180,4180,317
|
|
20231204,130300,321757965,4180,4180,4180,4180,566
|
|
20231204,130200,319392085,4175,4175,4175,4175,0
|
|
20231204,130100,319392085,4175,4190,4190,4175,247
|
|
20231204,130000,318360365,4190,4190,4190,4190,182
|
|
20231204,125900,317597785,4175,4175,4175,4175,0
|
|
20231204,125800,317597785,4175,4180,4180,4175,1246
|
|
20231204,125700,312389920,4185,4180,4185,4180,84
|
|
20231204,125600,312038795,4180,4180,4180,4180,0
|
|
20231204,125500,312038795,4180,4180,4180,4180,89
|
|
20231204,125400,311666775,4180,4195,4195,4180,185
|
|
20231204,125300,310893160,4200,4200,4200,4200,2
|
|
20231204,125200,310884760,4195,4190,4195,4180,234
|
|
20231204,125100,309904790,4185,4185,4185,4185,163
|
|
20231204,125000,309222635,4185,4195,4195,4185,210
|
|
20231204,124900,308342515,4190,4190,4190,4190,83
|
|
20231204,124800,307994745,4195,4200,4200,4195,130
|
|
20231204,124700,307449245,4195,4200,4200,4195,684
|
|
20231204,124600,304577675,4195,4195,4195,4195,93
|
|
20231204,124500,304187540,4195,4195,4195,4195,15
|
|
20231204,124400,304124615,4200,4205,4205,4195,246
|
|
20231204,124300,303091655,4200,4200,4200,4200,533
|
|
20231204,124200,300853055,4200,4200,4200,4200,32
|
|
20231204,124100,300718655,4200,4200,4200,4200,99
|
|
20231204,124000,300302855,4200,4200,4200,4200,164
|
|
20231204,123900,299614055,4200,4200,4200,4200,83
|
|
20231204,123800,299265455,4205,4205,4205,4205,83
|
|
20231204,123700,298916440,4205,4210,4210,4205,173
|
|
20231204,123600,298188925,4205,4205,4205,4205,83
|
|
20231204,123500,297839910,4205,4205,4205,4205,88
|
|
20231204,123400,297469870,4205,4205,4205,4205,50
|
|
20231204,123300,297259620,4205,4205,4205,4205,251
|
|
20231204,123200,296204165,4220,4205,4220,4205,450
|
|
20231204,123100,294306420,4200,4200,4200,4200,0
|
|
20231204,123000,294306420,4200,4210,4210,4200,256
|
|
20231204,122900,293229575,4215,4215,4215,4215,15
|
|
20231204,122800,293166350,4215,4215,4215,4215,67
|
|
20231204,122700,292883945,4210,4220,4220,4210,247
|
|
20231204,122600,291842555,4225,4220,4225,4220,355
|
|
20231204,122500,290343355,4205,4215,4220,4205,243
|
|
20231204,122400,289320840,4215,4215,4215,4215,186
|
|
20231204,122300,288536850,4215,4200,4215,4200,1258
|
|
20231204,122200,283243215,4200,4200,4200,4200,214
|
|
20231204,122100,282344415,4200,4190,4200,4190,88
|
|
20231204,122000,281975645,4200,4190,4200,4190,2248
|
|
20231204,121900,272535685,4200,4200,4200,4200,294
|
|
20231204,121800,271300885,4200,4200,4200,4200,164
|
|
20231204,121700,270612085,4200,4200,4200,4200,94
|
|
20231204,121600,270217285,4200,4200,4200,4200,247
|
|
20231204,121500,269179885,4200,4210,4210,4200,156
|
|
20231204,121400,268524535,4210,4210,4210,4210,294
|
|
20231204,121300,267286795,4200,4205,4205,4200,347
|
|
20231204,121200,265829240,4210,4200,4210,4200,1698
|
|
20231204,121100,258695035,4200,4190,4200,4190,96
|
|
20231204,121000,258292695,4190,4195,4195,4185,134
|
|
20231204,120900,257731400,4180,4200,4200,4180,998
|
|
20231204,120800,253547230,4195,4200,4205,4195,293
|
|
20231204,120700,252316945,4210,4200,4210,4200,1174
|
|
20231204,120600,247383425,4195,4200,4210,4195,2481
|
|
20231204,120500,236954675,4195,4180,4195,4180,2023
|
|
20231204,120400,228494600,4180,4175,4200,4175,3494
|
|
20231204,120300,213842130,4175,4175,4175,4175,583
|
|
20231204,120200,211408105,4175,4175,4185,4175,250
|
|
20231204,120100,210364305,4175,4170,4175,4170,368
|
|
20231204,120000,208827950,4170,4175,4175,4165,91
|
|
20231204,115900,208448870,4160,4165,4170,4160,280
|
|
20231204,115800,207282055,4170,4170,4170,4170,153
|
|
20231204,115700,206644045,4170,4175,4175,4170,202
|
|
20231204,115600,205801110,4170,4175,4175,4170,527
|
|
20231204,115500,203603395,4175,4175,4175,4175,178
|
|
20231204,115400,202860245,4175,4185,4185,4175,584
|
|
20231204,115300,200418540,4180,4175,4180,4175,13
|
|
20231204,115200,200364250,4175,4175,4175,4175,318
|
|
20231204,115100,199036600,4175,4185,4185,4175,44
|
|
20231204,115000,198852520,4185,4190,4190,4185,409
|
|
20231204,114900,197138815,4190,4155,4190,4155,4019
|
|
20231204,114800,180365940,4155,4150,4155,4145,412
|
|
20231204,114700,178656345,4150,4150,4150,4150,50
|
|
20231204,114600,178448845,4150,4150,4150,4150,83
|
|
20231204,114500,178104395,4145,4140,4150,4140,220
|
|
20231204,114400,177193340,4145,4145,4145,4145,83
|
|
20231204,114300,176849305,4145,4145,4145,4145,82
|
|
20231204,114200,176509415,4155,4140,4155,4140,242
|
|
20231204,114100,175506430,4140,4145,4145,4140,160
|
|
20231204,114000,174843985,4145,4145,4145,4145,273
|
|
20231204,113900,173712400,4145,4145,4150,4145,52
|
|
20231204,113800,173496855,4140,4150,4150,4140,251
|
|
20231204,113700,172456980,4150,4150,4150,4150,76
|
|
20231204,113600,172141580,4155,4155,4155,4155,50
|
|
20231204,113500,171933830,4155,4140,4155,4140,595
|
|
20231204,113400,169466650,4140,4140,4140,4140,0
|
|
20231204,113300,169466650,4140,4145,4150,4140,243
|
|
20231204,113200,168459820,4130,4140,4145,4130,117
|
|
20231204,113100,167976220,4140,4110,4140,4110,2459
|
|
20231204,113000,157806350,4110,4115,4135,4110,1866
|
|
20231204,112900,150104865,4100,4100,4100,4100,83
|
|
20231204,112800,149764565,4100,4100,4100,4100,274
|
|
20231204,112700,148641165,4100,4100,4100,4100,83
|
|
20231204,112600,148300865,4100,4100,4100,4100,83
|
|
20231204,112500,147960565,4115,4095,4115,4095,16
|
|
20231204,112400,147894845,4095,4110,4110,4095,247
|
|
20231204,112300,146882135,4115,4115,4115,4115,454
|
|
20231204,112200,145013925,4095,4095,4095,4095,82
|
|
20231204,112100,144678135,4095,4095,4095,4095,246
|
|
20231204,112000,143670765,4095,4095,4095,4095,10
|
|
20231204,111900,143629815,4095,4095,4095,4095,83
|
|
20231204,111800,143289930,4095,4095,4095,4095,83
|
|
20231204,111700,142950045,4095,4095,4095,4095,364
|
|
20231204,111600,141459465,4095,4095,4095,4095,82
|
|
20231204,111500,141123675,4115,4095,4115,4095,90
|
|
20231204,111400,140755090,4090,4095,4095,4090,210
|
|
20231204,111300,139895955,4095,4095,4095,4095,36
|
|
20231204,111200,139748535,4095,4095,4095,4095,0
|
|
20231204,111100,139748535,4095,4095,4095,4095,83
|
|
20231204,111000,139408650,4095,4095,4095,4095,246
|
|
20231204,110900,138401280,4115,4115,4115,4115,1
|
|
20231204,110800,138397165,4095,4095,4095,4095,83
|
|
20231204,110700,138057280,4090,4090,4090,4090,246
|
|
20231204,110600,137051140,4090,4090,4090,4090,0
|
|
20231204,110500,137051140,4090,4090,4090,4090,83
|
|
20231204,110400,136711670,4090,4090,4090,4090,6
|
|
20231204,110300,136687130,4090,4095,4095,4090,246
|
|
20231204,110200,135680170,4095,4095,4095,4095,83
|
|
20231204,110100,135340285,4090,4090,4090,4090,0
|
|
20231204,110000,135340285,4090,4090,4090,4090,246
|
|
20231204,105900,134334145,4095,4095,4095,4095,83
|
|
20231204,105800,133994260,4090,4090,4090,4090,0
|
|
20231204,105700,133994260,4090,4090,4090,4090,2508
|
|
20231204,105600,123736540,4090,4090,4090,4090,247
|
|
20231204,105500,122726310,4090,4090,4090,4090,0
|
|
20231204,105400,122726310,4090,4090,4090,4090,90
|
|
20231204,105300,122358210,4090,4100,4100,4090,168
|
|
20231204,105200,121671040,4090,4090,4090,4090,83
|
|
20231204,105100,121331570,4090,4120,4120,4090,216
|
|
20231204,105000,120444110,4090,4090,4090,4090,0
|
|
20231204,104900,120444110,4090,4095,4095,4090,247
|
|
20231204,104800,119433465,4095,4095,4095,4095,773
|
|
20231204,104700,116268030,4095,4095,4095,4095,1
|
|
20231204,104600,116263935,4095,4095,4095,4095,246
|
|
20231204,104500,115256565,4100,4100,4100,4100,82
|
|
20231204,104400,114920365,4095,4095,4095,4095,7
|
|
20231204,104300,114891700,4095,4100,4100,4095,487
|
|
20231204,104200,112896615,4120,4120,4120,4120,171
|
|
20231204,104100,112192095,4100,4100,4100,4100,348
|
|
20231204,104000,110765295,4100,4100,4100,4100,83
|
|
20231204,103900,110424995,4120,4100,4120,4100,164
|
|
20231204,103800,109752575,4095,4095,4095,4095,82
|
|
20231204,103700,109416785,4095,4095,4095,4095,83
|
|
20231204,103600,109076900,4125,4100,4125,4100,287
|
|
20231204,103500,107897160,4100,4100,4100,4100,83
|
|
20231204,103400,107556860,4095,4095,4125,4095,3669
|
|
20231204,103300,92526910,4095,4095,4095,4095,0
|
|
20231204,103200,92526910,4095,4100,4100,4095,246
|
|
20231204,103100,91519125,4100,4100,4100,4100,22
|
|
20231204,103000,91428925,4095,4095,4095,4095,167
|
|
20231204,102900,90745060,4095,4095,4095,4095,247
|
|
20231204,102800,89733595,4095,4095,4095,4095,0
|
|
20231204,102700,89733595,4095,4095,4095,4095,83
|
|
20231204,102600,89393710,4120,4095,4120,4095,126
|
|
20231204,102500,88876665,4120,4095,4120,4095,164
|
|
20231204,102400,88205060,4090,4090,4090,4090,89
|
|
20231204,102300,87841050,4090,4090,4090,4090,83
|
|
20231204,102200,87501580,4095,4095,4095,4095,164
|
|
20231204,102100,86830000,4095,4095,4095,4095,83
|
|
20231204,102000,86490115,4090,4090,4090,4090,50
|
|
20231204,101900,86285615,4090,4090,4090,4090,83
|
|
20231204,101800,85946145,4095,4095,4095,4095,245
|
|
20231204,101700,84942870,4090,4090,4090,4090,249
|
|
20231204,101600,83924460,4090,4090,4090,4090,83
|
|
20231204,101500,83584990,4120,4090,4120,4090,433
|
|
20231204,101400,81808750,4090,4090,4090,4090,7
|
|
20231204,101300,81780120,4095,4090,4115,4090,105
|
|
20231204,101200,81349730,4110,4090,4110,4090,350
|
|
20231204,101100,79918050,4090,4090,4090,4090,163
|
|
20231204,101000,79251380,4090,4090,4090,4090,83
|
|
20231204,100900,78911910,4090,4090,4090,4090,0
|
|
20231204,100800,78911910,4090,4100,4100,4090,256
|
|
20231204,100700,77864780,4090,4090,4090,4090,83
|
|
20231204,100600,77525310,4090,4090,4090,4090,0
|
|
20231204,100500,77525310,4090,4090,4090,4090,82
|
|
20231204,100400,77189930,4090,4090,4090,4090,246
|
|
20231204,100300,76183790,4090,4100,4100,4090,17
|
|
20231204,100200,76114160,4090,4100,4100,4090,110
|
|
20231204,100100,75663990,4100,4090,4100,4090,249
|
|
20231204,100000,74645550,4100,4100,4100,4100,3
|
|
20231204,095900,74633250,4100,4100,4100,4100,30
|
|
20231204,095800,74510250,4115,4105,4115,4105,226
|
|
20231204,095700,73580340,4095,4095,4095,4090,302
|
|
20231204,095600,72344465,4090,4090,4090,4090,84
|
|
20231204,095500,72000905,4090,4090,4090,4090,0
|
|
20231204,095400,72000905,4090,4090,4100,4090,369
|
|
20231204,095300,70491495,4090,4090,4090,4090,82
|
|
20231204,095200,70156115,4090,4090,4090,4090,1
|
|
20231204,095100,70152025,4105,4095,4105,4090,499
|
|
20231204,095000,68110255,4095,4095,4095,4095,83
|
|
20231204,094900,67770370,4095,4095,4095,4095,42
|
|
20231204,094800,67598380,4095,4095,4095,4095,41
|
|
20231204,094700,67430485,4090,4090,4090,4090,163
|
|
20231204,094600,66763815,4090,4090,4090,4090,82
|
|
20231204,094500,66428435,4090,4095,4095,4090,84
|
|
20231204,094400,66084870,4095,4095,4095,4095,167
|
|
20231204,094300,65401005,4095,4095,4095,4095,87
|
|
20231204,094200,65044740,4095,4095,4095,4095,83
|
|
20231204,094100,64704855,4090,4095,4095,4090,11
|
|
20231204,094000,64659855,4095,4110,4125,4095,492
|
|
20231204,093900,62640060,4090,4090,4090,4090,82
|
|
20231204,093800,62304680,4110,4110,4110,4110,10
|
|
20231204,093700,62263580,4090,4090,4120,4085,1523
|
|
20231204,093600,56015265,4090,4090,4090,4090,393
|
|
20231204,093500,54407895,4090,4090,4090,4090,56
|
|
20231204,093400,54178855,4085,4085,4085,4085,198
|
|
20231204,093300,53370025,4085,4090,4100,4085,2997
|
|
20231204,093200,41118525,4090,4090,4090,4090,82
|
|
20231204,093100,40783145,4090,4090,4100,4090,90
|
|
20231204,093000,40415035,4100,4100,4100,4100,60
|
|
20231204,092900,40169035,4090,4100,4100,4090,1825
|
|
20231204,092800,32703215,4090,4090,4090,4090,83
|
|
20231204,092700,32363745,4105,4090,4105,4090,275
|
|
20231204,092600,31238455,4090,4105,4105,4090,84
|
|
20231204,092500,30894865,4110,4090,4110,4090,390
|
|
20231204,092400,29299105,4090,4090,4100,4090,269
|
|
20231204,092300,28198795,4090,4100,4100,4090,563
|
|
20231204,092200,25895585,4100,4100,4100,4100,10
|
|
20231204,092100,25854585,4100,4100,4100,4100,25
|
|
20231204,092000,25752085,4100,4100,4100,4100,86
|
|
20231204,091900,25399485,4100,4100,4100,4100,0
|
|
20231204,091800,25399485,4100,4100,4100,4100,571
|
|
20231204,091700,23058385,4100,4105,4105,4100,83
|
|
20231204,091600,22718055,4115,4115,4115,4115,0
|
|
20231204,091500,22718055,4115,4115,4115,4115,0
|
|
20231204,091400,22718055,4115,4115,4115,4115,50
|
|
20231204,091300,22512305,4100,4100,4100,4100,3118
|
|
20231204,091200,9728505,4100,4100,4100,4100,28
|
|
20231204,091100,9613705,4100,4100,4100,4100,5
|
|
20231204,091000,9593205,4115,4115,4115,4115,2
|
|
20231204,090900,9584975,4100,4100,4100,4100,0
|
|
20231204,090800,9584975,4100,4105,4105,4100,30
|
|
20231204,090700,9461860,4110,4110,4110,4110,620
|
|
20231204,090600,6913660,4110,4110,4110,4110,0
|
|
20231204,090500,6913660,4110,4110,4110,4110,5
|
|
20231204,090400,6893110,4110,4110,4110,4110,10
|
|
20231204,090300,6852010,4110,4110,4110,4110,0
|
|
20231204,090200,6852010,4110,4110,4110,4110,243
|
|
20231204,090100,5853280,4110,4115,4115,4110,748
|
|
20231204,090000,2775825,4115,4140,4140,4115,672
|